コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3682]	26/10/29	684	684	658	670	-13.0	-1.90	17,100	4,463,920,640
[3682]	26/10/28	716	716	680	683	-36.0	-5.01	32,400	4,550,534,144
[3682]	26/10/27	685	719	677	719	+35.0	+5.12	53,200	4,790,386,176
[3682]	26/10/26	670	690	665	684	+20.0	+3.01	31,200	4,557,196,288
[3682]	26/10/23	680	700	650	664	-12.0	-1.78	55,900	4,423,945,216
[3682]	26/10/22	662	700	653	676	+34.0	+5.30	80,700	4,503,896,064
[3682]	26/10/21	636	661	636	642	+11.0	+1.74	16,500	4,277,368,576
[3682]	26/10/20	679	679	624	631	-58.0	-8.42	48,200	4,204,080,384
[3682]	26/10/19	698	708	671	689	-5.0	-0.72	37,800	4,590,509,568
[3682]	26/10/16	643	702	643	694	+52.0	+8.10	55,900	4,623,822,336
[3682]	26/10/15	675	682	641	642	-30.0	-4.46	41,100	4,277,368,576
[3682]	26/10/14	723	728	667	672	-39.0	-5.49	117,100	4,477,245,440
[3682]	26/10/13	691	723	681	711	+50.0	+7.56	134,600	4,737,085,952
[3682]	26/10/09	639	661	630	661	+15.0	+2.32	37,900	4,403,957,248
[3682]	26/10/08	639	660	620	646	+12.0	+1.89	52,600	4,304,018,944
[3682]	26/10/07	643	656	615	634	+11.0	+1.77	67,100	4,224,068,096
[3682]	26/10/06	610	655	609	623	+22.0	+3.66	109,600	4,150,779,904
[3682]	26/10/05	613	615	601	601	-9.0	-1.48	9,400	4,004,203,264
[3682]	26/10/02	609	610	604	610	+6.0	+0.99	5,500	4,064,166,400
[3682]	26/10/01	606	606	599	604	+4.0	+0.67	3,000	4,024,190,976
[3682]	26/09/30	594	600	592	600	+7.0	+1.18	2,300	3,997,540,864
[3682]	26/09/29	593	600	587	593	+1.0	+0.17	4,000	3,950,902,784
[3682]	26/09/28	588	592	585	592	+6.0	+1.02	4,700	3,944,240,128
[3682]	26/09/25	585	587	584	586	+1.0	+0.17	1,900	3,904,264,960
[3682]	26/09/24	584	586	584	585	+1.0	+0.17	800	3,897,602,304
[3682]	26/09/18	582	585	582	584	+1.0	+0.17	1,500	3,890,939,648
[3682]	26/09/17	583	587	583	583	+1.0	+0.17	1,900	3,884,277,248
[3682]	26/09/16	578	583	578	582	+4.0	+0.69	2,200	3,877,614,592
[3682]	26/09/15	579	597	578	578	+1.0	+0.17	7,100	3,850,964,224
[3682]	26/09/14	568	577	568	577	+7.0	+1.23	1,800	3,844,301,824
[3682]	26/09/11	570	578	569	570	-2.0	-0.35	3,700	3,797,663,744
[3682]	26/09/10	581	584	571	572	-10.0	-1.72	6,800	3,810,988,800
[3682]	26/09/09	582	586	581	582	0	+0.00	3,600	3,877,614,592
[3682]	26/09/08	585	587	582	582	-3.0	-0.51	7,400	3,877,614,592
[3682]	26/09/07	585	585	585	585	0	+0.00	1,100	3,897,602,304
[3682]	26/09/04	586	587	580	585	0	+0.00	3,500	3,897,602,304
[3682]	26/09/03	591	591	575	585	-7.0	-1.18	12,800	3,897,602,304
[3682]	26/09/02	599	621	592	592	-8.0	-1.33	8,000	3,944,240,128
[3682]	26/09/01	599	600	599	600	+4.0	+0.67	1,100	3,997,540,864
[3682]	26/08/31	594	632	593	596	+3.0	+0.51	32,700	3,970,890,496
[3682]	26/08/28	593	593	593	593	0	+0.00	800	3,950,902,784
[3682]	26/08/27	589	593	589	593	+4.0	+0.68	600	3,950,902,784
[3682]	26/08/26	586	593	586	589	+3.0	+0.51	1,700	3,924,252,672
[3682]	26/08/25	590	590	586	586	0	+0.00	3,400	3,904,264,960
[3682]	26/08/24	581	587	581	586	+6.0	+1.03	1,100	3,904,264,960
[3682]	26/08/21	589	590	580	580	-9.0	-1.53	1,600	3,864,289,536
[3682]	26/08/20	587	599	578	589	+4.0	+0.68	6,800	3,924,252,672
[3682]	26/08/19	581	585	580	585	+2.0	+0.34	2,300	3,897,602,304
[3682]	26/08/18	584	586	580	583	-1.0	-0.17	2,100	3,884,277,248
[3682]	26/08/17	586	586	570	584	+1.0	+0.17	18,800	3,890,939,648
[3682]	26/08/14	583	589	583	583	+2.0	+0.34	16,000	3,884,277,248
[3682]	26/08/13	624	635	570	581	-37.0	-5.99	41,500	3,870,951,936
[3682]	26/08/12	612	620	610	618	+10.0	+1.64	1,900	4,117,467,136
[3682]	26/08/10	610	613	608	608	-2.0	-0.33	1,800	4,050,841,344
[3682]	26/08/07	600	611	596	610	0	+0.00	1,300	4,064,166,400
[3682]	26/08/06	600	611	598	610	+10.0	+1.67	1,200	4,064,166,400
[3682]	26/08/05	595	600	595	600	+6.0	+1.01	1,300	3,997,540,864
[3682]	26/08/04	599	599	592	594	-4.0	-0.67	1,400	3,957,565,440
[3682]	26/08/03	597	602	593	598	0	+0.00	1,600	3,984,215,552
[3682]	26/07/31	608	608	585	598	-14.0	-2.29	7,300	3,984,215,552
[3682]	26/07/30	599	614	599	612	+10.0	+1.66	1,700	4,077,491,712
[3682]	26/07/29	605	605	599	602	+4.0	+0.67	1,700	4,010,865,920
[3682]	26/07/28	601	611	598	598	-10.0	-1.64	24,400	3,984,215,552
[3682]	26/07/27	617	617	588	608	-9.0	-1.46	3,600	4,050,841,344
[3682]	26/07/24	612	627	612	617	-4.0	-0.64	2,100	4,110,804,480
[3682]	26/07/23	623	623	608	621	+2.0	+0.32	1,400	4,137,454,848
[3682]	26/07/22	620	620	618	619	-3.0	-0.48	1,500	4,124,129,536
[3682]	26/07/21	617	636	617	622	-2.0	-0.32	1,200	4,144,117,248
[3682]	26/07/17	624	644	608	624	-1	-0.16	6,400	-
[3682]	26/07/16	603	628	603	625	+23	+3.82	7,400	-
[3682]	26/07/15	601	603	601	602	+4	+0.67	1,200	-
[3682]	26/07/14	597	602	597	598	-2	-0.33	1,300	-
[3682]	26/07/13	600	602	599	600	0	0.00	8,900	-
[3682]	26/07/10	602	602	600	600	0	0.00	300	-
[3682]	26/07/09	600	600	598	600	+1	+0.17	2,000	-
[3682]	26/07/08	600	600	598	599	-2	-0.33	1,100	-
[3682]	26/07/07	600	601	599	601	+2	+0.33	4,900	-
[3682]	26/07/06	599	599	597	599	+3	+0.50	6,500	-
[3682]	26/07/03	595	596	595	596	-1	-0.17	1,400	-
[3682]	26/07/02	594	600	594	597	+1	+0.17	800	-
[3682]	26/07/01	595	601	595	596	-4	-0.67	1,400	-
[3682]	26/06/30	603	607	595	600	-1	-0.17	2,100	-
[3682]	26/06/29	610	610	592	601	-8	-1.31	5,500	-
[3682]	26/06/26	584	636	584	609	+25	+4.28	10,800	-
[3682]	26/06/25	581	584	581	584	+7	+1.21	1,200	-
[3682]	26/06/24	572	580	572	577	-3	-0.52	1,400	-
[3682]	26/06/23	580	580	580	580	0	0.00	800	-
[3682]	26/06/22	577	580	575	580	+2	+0.35	1,400	-
[3682]	26/06/19	574	583	574	578	-4	-0.69	2,500	-
[3682]	26/06/18	580	582	579	582	+2	+0.34	1,200	-
[3682]	26/06/17	578	580	576	580	+7	+1.22	2,000	-
[3682]	26/06/16	573	577	572	573	0	0.00	1,000	-
[3682]	26/06/15	576	576	571	573	-3	-0.52	20,500	-
[3682]	26/06/12	573	576	570	576	+1	+0.17	4,500	-
[3682]	26/06/11	573	575	570	575	-4	-0.69	700	-
[3682]	26/06/10	580	580	579	579	-2	-0.34	600	-
[3682]	26/06/09	578	581	577	581	+4	+0.69	500	-
[3682]	26/06/08	568	579	564	577	-1	-0.17	1,500	-
[3682]	26/06/05	572	579	572	578	+1	+0.17	1,000	-
[3682]	26/06/04	568	577	557	577	+7	+1.23	5,800	-
[3682]	26/06/03	572	576	570	570	-6	-1.04	2,700	-
[3682]	26/06/02	581	581	572	576	-8	-1.37	4,400	-
[3682]	26/06/01	589	589	582	584	-1	-0.17	1,000	-
[3682]	26/05/29	585	591	580	585	+5	+0.86	3,300	-
[3682]	26/05/28	580	580	580	580	-1	-0.17	300	-
[3682]	26/05/27	582	585	580	581	-3	-0.51	1,300	-
[3682]	26/05/26	581	589	581	584	+3	+0.52	1,000	-
[3682]	26/05/25	587	587	581	581	-3	-0.51	1,900	-
[3682]	26/05/22	584	584	579	584	-1.0	-0.17	1,700	-
[3682]	26/05/21	581	585	574	585	+5.0	+0.86	6,000	-
[3682]	26/05/20	585	585	576	580	-5.0	-0.85	4,200	-
[3682]	26/05/19	575	596	555	585	+9.0	+1.56	22,000	-
[3682]	26/05/18	593	593	576	576	-19.0	-3.19	8,900	-
[3682]	26/05/15	623	623	595	595	-25.0	-4.03	24,000	-
[3682]	26/05/14	623	624	614	620	-2.0	-0.32	1,000	-
[3682]	26/05/13	631	640	622	622	-9.0	-1.43	5,800	-
[3682]	26/05/12	625	631	625	631	+7.0	+1.12	1,700	-
[3682]	26/05/11	626	626	623	624	+2.0	+0.32	1,200	-
[3682]	26/05/08	625	626	622	622	-9.0	-1.43	2,700	-
[3682]	26/05/07	645	653	613	631	-21.0	-3.22	17,300	-
[3682]	26/05/01	654	654	652	652	0	+0.00	700	-
[3682]	26/04/30	661	661	652	652	-12.0	-1.81	1,300	-
[3682]	26/04/28	664	664	664	664	0	+0.00	1,500	-
[3682]	26/04/27	661	665	660	664	-3	-0.45	4,100	-
[3682]	26/04/24	664	667	664	667	+4	+0.60	1,800	-
[3682]	26/04/23	663	663	663	663	-3	-0.45	100	-
[3682]	26/04/22	666	666	666	666	0	0.00	100	-
[3682]	26/04/21	661	670	661	666	0	0.00	4,000	-
[3682]	26/04/20	670	671	662	666	-7	-1.04	1,200	-
[3682]	26/04/17	666	674	666	673	+5	+0.75	1,300	-
[3682]	26/04/16	668	669	665	668	-1	-0.15	2,500	-
[3682]	26/04/15	668	669	667	669	+1	+0.15	1,600	-
[3682]	26/04/14	670	674	666	668	-2	-0.30	2,700	-
[3682]	26/04/13	672	676	670	670	-5	-0.74	900	-
[3682]	26/04/10	666	675	665	675	+1	+0.15	1,900	-
[3682]	26/04/09	670	674	668	674	+2	+0.30	800	-
[3682]	26/04/08	674	675	671	672	+4	+0.60	1,900	-
[3682]	26/04/07	670	671	667	668	-2	-0.30	6,500	-
[3682]	26/04/06	671	671	666	670	-1	-0.15	3,200	-
[3682]	26/04/03	678	678	671	671	-3	-0.45	800	-
[3682]	26/04/02	679	679	659	674	0	0.00	5,700	-
[3682]	26/04/01	681	681	671	674	-7	-1.03	3,900	-
[3682]	26/03/31	677	681	675	681	+1	+0.15	400	-
[3682]	26/03/30	671	689	671	680	-13	-1.88	6,600	-
[3682]	26/03/27	688	694	685	693	-1	-0.14	12,600	-
[3682]	26/03/26	675	694	675	694	+19	+2.81	5,200	-
[3682]	26/03/25	680	680	675	675	+1	+0.15	900	-
[3682]	26/03/24	675	680	674	674	+3	+0.45	1,800	-
[3682]	26/03/23	671	674	670	671	-1	-0.15	3,700	-
[3682]	26/03/19	684	687	672	672	-12	-1.75	3,600	-
[3682]	26/03/18	682	687	679	684	+2	+0.29	2,800	-
[3682]	26/03/17	683	683	682	682	+4	+0.59	400	-
[3682]	26/03/16	677	683	677	678	+1	+0.15	1,200	-
[3682]	26/03/13	676	680	676	677	-5	-0.73	2,700	-
[3682]	26/03/12	681	684	673	682	-5	-0.73	2,900	-
[3682]	26/03/11	683	687	683	687	+4	+0.59	2,700	-
[3682]	26/03/10	681	689	678	683	+6	+0.89	4,400	-
[3682]	26/03/09	675	687	672	677	0	0.00	15,200	-
[3682]	26/03/06	678	684	676	677	+1	+0.15	4,000	-
[3682]	26/03/05	679	691	675	676	-2	-0.29	7,100	-
[3682]	26/03/04	683	684	672	678	-8	-1.17	11,500	-
[3682]	26/03/03	686	692	685	686	0	0.00	7,400	-
[3682]	26/03/02	689	693	686	686	-4	-0.58	4,700	-
[3682]	26/02/27	690	690	685	690	0	0.00	3,500	-
[3682]	26/02/26	692	692	687	690	0	0.00	2,300	-
[3682]	26/02/25	681	690	681	690	+6	+0.88	1,800	-
[3682]	26/02/24	690	695	680	684	-4	-0.58	7,300	-
[3682]	26/02/20	689	689	680	688	+6	+0.88	2,200	-
[3682]	26/02/19	681	682	679	682	-6	-0.87	1,200	-
[3682]	26/02/18	680	690	680	688	+2	+0.29	5,600	-
[3682]	26/02/17	674	686	674	686	+12	+1.78	6,600	-
[3682]	26/02/16	689	696	672	674	-8	-1.17	9,400	-
[3682]	26/02/13	693	710	682	682	-20	-2.85	15,400	-
[3682]	26/02/12	702	724	689	702	+2	+0.29	35,400	-
[3682]	26/02/10	695	705	695	700	+4	+0.57	9,600	-
[3682]	26/02/09	698	702	696	696	+3	+0.43	9,700	-
[3682]	26/02/06	712	713	691	693	-17	-2.39	27,000	-
[3682]	26/02/05	698	711	698	710	+4	+0.57	9,900	-
[3682]	26/02/04	708	713	705	706	+1	+0.14	8,500	-
[3682]	26/02/03	707	718	689	705	-2	-0.28	23,200	-
[3682]	26/02/02	722	723	705	707	-14	-1.94	13,300	-
[3682]	26/01/30	719	723	719	721	-1	-0.14	7,700	-
[3682]	26/01/29	723	724	705	722	+1	+0.14	13,900	-
[3682]	26/01/28	730	731	708	721	+1	+0.14	33,000	-
[3682]	26/01/27	706	720	705	720	+14	+1.98	11,100	-
[3682]	26/01/26	698	712	698	706	-4	-0.56	8,600	-
[3682]	26/01/23	708	714	708	710	0	0.00	13,100	-
[3682]	26/01/22	716	720	710	710	-2	-0.28	21,700	-
[3682]	26/01/21	693	715	680	712	+19	+2.74	23,600	-
[3682]	26/01/20	687	693	687	693	+6	+0.87	3,400	-
[3682]	26/01/19	685	687	680	687	+1	+0.15	4,500	-
[3682]	26/01/16	687	688	681	686	-1	-0.15	4,800	-
[3682]	26/01/15	680	687	674	687	+5	+0.73	12,500	-
[3682]	26/01/14	701	703	677	682	-20	-2.85	29,300	-
[3682]	26/01/13	705	705	702	702	-3	-0.43	5,500	-
[3682]	26/01/09	707	712	703	705	-1	-0.14	4,400	-
[3682]	26/01/08	706	717	706	706	-4	-0.56	9,700	-
[3682]	26/01/07	711	716	707	710	-1	-0.14	11,700	-
[3682]	26/01/06	710	717	703	711	+7	+0.99	17,800	-
[3682]	26/01/05	685	716	682	704	+26	+3.83	26,300	-
[3682]	25/12/30	687	687	678	678	-9	-1.31	6,300	-
[3682]	25/12/29	690	699	684	687	-3	-0.43	15,500	-
[3682]	25/12/26	681	692	681	690	+1	+0.15	14,900	-
[3682]	25/12/25	683	695	678	689	+7	+1.03	11,800	-
[3682]	25/12/24	676	682	676	682	+12	+1.79	12,500	-
[3682]	25/12/23	663	675	658	670	+15	+2.29	24,000	-
[3682]	25/12/22	657	657	647	655	-1	-0.15	25,900	-
[3682]	25/12/19	646	657	646	656	+10	+1.55	5,500	-
[3682]	25/12/18	643	650	643	646	-3	-0.46	3,400	-
[3682]	25/12/17	649	653	648	649	-4	-0.61	4,100	-
[3682]	25/12/16	655	655	653	653	0	0.00	1,800	-
[3682]	25/12/15	655	655	647	653	0	0.00	2,900	-
[3682]	25/12/12	655	657	653	653	-2	-0.31	2,500	-
[3682]	25/12/11	658	660	643	655	-6	-0.91	6,300	-
[3682]	25/12/10	661	661	653	661	+3	+0.46	6,700	-
[3682]	25/12/09	652	660	652	658	+3	+0.46	4,900	-
[3682]	25/12/08	649	655	649	655	+2	+0.31	3,600	-
[3682]	25/12/05	647	653	642	653	+9	+1.40	5,500	-
[3682]	25/12/04	647	650	644	644	-3	-0.46	2,200	-
[3682]	25/12/03	644	647	643	647	+4	+0.62	2,700	-
[3682]	25/12/02	645	650	642	643	-1	-0.16	4,100	-
[3682]	25/12/01	645	645	640	644	0	0.00	3,300	-
[3682]	25/11/28	651	657	642	644	-4	-0.62	11,700	-
[3682]	25/11/27	649	649	643	648	-1	-0.15	1,400	-
[3682]	25/11/26	647	650	643	649	+3	+0.46	4,100	-
[3682]	25/11/25	632	647	632	646	+14	+2.22	15,800	-
[3682]	25/11/21	630	632	624	632	-3	-0.47	4,000	-
[3682]	25/11/20	638	639	634	635	-1	-0.16	6,500	-
[3682]	25/11/19	636	637	630	636	0	0.00	5,900	-
[3682]	25/11/18	638	638	630	636	-2	-0.31	4,000	-
[3682]	25/11/17	627	641	627	638	+12	+1.92	18,800	-
[3682]	25/11/14	627	628	622	626	+6	+0.97	3,700	-
[3682]	25/11/13	621	628	620	620	-9	-1.43	9,500	-
[3682]	25/11/12	634	634	620	629	+9	+1.45	11,600	-
[3682]	25/11/11	615	630	608	620	+11	+1.81	17,600	-
[3682]	25/11/10	613	614	609	609	-1	-0.16	3,400	-
[3682]	25/11/07	609	612	609	610	-1	-0.16	3,100	-
[3682]	25/11/06	612	616	610	611	0	0.00	1,700	-
[3682]	25/11/05	611	614	608	611	-1	-0.16	4,300	-
[3682]	25/11/04	620	620	611	612	-9	-1.45	4,000	-
[3682]	25/10/31	621	621	621	621	+3	+0.49	800	-
[3682]	25/10/30	619	622	618	618	+2	+0.32	6,900	-
[3682]	25/10/29	618	618	616	616	-3	-0.48	3,400	-
[3682]	25/10/28	622	622	616	619	-1	-0.16	2,800	-
[3682]	25/10/27	619	622	615	620	+4	+0.65	11,100	-
[3682]	25/10/24	619	619	612	616	+4	+0.65	900	-
[3682]	25/10/23	618	619	609	612	-4	-0.65	8,800	-
[3682]	25/10/22	615	616	612	616	+5	+0.82	6,600	-
[3682]	25/10/21	612	613	608	611	+2	+0.33	5,700	-
[3682]	25/10/20	610	613	608	609	0	0.00	4,600	-
[3682]	25/10/17	610	611	607	609	-1	-0.16	5,600	-
[3682]	25/10/16	608	611	608	610	+2	+0.33	3,300	-
[3682]	25/10/15	603	608	603	608	+5	+0.83	3,500	-
[3682]	25/10/14	602	604	602	603	-3	-0.50	2,900	-
[3682]	25/10/10	606	609	605	606	-1	-0.16	7,800	-
[3682]	25/10/09	607	609	606	607	0	0.00	4,800	-
[3682]	25/10/08	607	608	605	607	+1	+0.17	6,700	-
[3682]	25/10/07	607	609	606	606	-2	-0.33	13,400	-
[3682]	25/10/06	611	612	608	608	+2	+0.33	8,600	-
[3682]	25/10/03	606	608	604	606	0	0.00	8,700	-
[3682]	25/10/02	606	609	606	606	0	0.00	7,200	-
[3682]	25/10/01	606	608	606	606	0	0.00	3,700	-
[3682]	25/09/30	606	608	606	606	0	0.00	4,700	-
[3682]	25/09/29	609	609	606	606	-3	-0.49	4,700	-
[3682]	25/09/26	607	609	606	609	+2	+0.33	1,500	-
[3682]	25/09/25	606	607	606	607	-2	-0.33	2,400	-
[3682]	25/09/24	608	609	606	609	+2	+0.33	3,700	-
[3682]	25/09/22	609	609	606	607	-2	-0.33	3,400	-
[3682]	25/09/19	608	609	605	609	+1	+0.16	3,700	-
[3682]	25/09/18	606	608	606	608	-1	-0.16	9,800	-
[3682]	25/09/17	612	615	608	609	-2	-0.33	6,600	-
[3682]	25/09/16	614	614	607	611	-1	-0.16	4,300	-
[3682]	25/09/12	612	615	610	612	0	0.00	2,500	-
[3682]	25/09/11	612	612	609	612	+2	+0.33	1,500	-
[3682]	25/09/10	612	612	609	610	-1	-0.16	1,600	-
[3682]	25/09/09	607	612	607	611	+4	+0.66	6,800	-
[3682]	25/09/08	608	608	605	607	+1	+0.17	4,800	-
[3682]	25/09/05	608	608	603	606	-2	-0.33	5,500	-